Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $74.04 | $105.23 | 15,667 | — | — |
| 2017-12-28 | $74.52 | $105.91 | 14,633 | — | — |
| 2017-12-27 | $74.64 | $106.08 | 23,650 | — | — |
| 2017-12-26 | $77.88 | $110.69 | 16,858 | — | — |
| 2017-12-22 | $75.96 | $107.96 | 14,133 | — | — |
| 2017-12-21 | $76.56 | $108.81 | 22,233 | — | — |
| 2017-12-20 | $75.48 | $107.28 | 16,492 | — | — |
| 2017-12-19 | $73.20 | $104.04 | 21,725 | — | — |
| 2017-12-18 | $74.76 | $106.25 | 26,650 | — | — |
| 2017-12-15 | $70.80 | $100.63 | 49,050 | — | — |
| 2017-12-14 | $68.76 | $97.73 | 20,958 | — | — |
| 2017-12-13 | $71.64 | $101.82 | 32,500 | — | — |
| 2017-12-12 | $68.64 | $97.56 | 26,067 | — | — |
| 2017-12-11 | $68.88 | $97.90 | 44,008 | — | — |
| 2017-12-08 | $70.20 | $99.77 | 68,025 | — | — |
| 2017-12-07 | $70.92 | $100.80 | 75,117 | — | — |
| 2017-12-06 | $62.52 | $88.86 | 176,717 | — | — |
| 2017-12-05 | $86.52 | $122.97 | 57,417 | — | — |
| 2017-12-04 | $80.40 | $113.93 | 34,917 | — | — |
| 2017-12-01 | $79.08 | $112.06 | 39,150 | — | — |
| 2017-11-30 | $81.00 | $114.78 | 53,433 | — | — |
| 2017-11-29 | $78.84 | $111.72 | 46,608 | — | — |
| 2017-11-28 | $75.72 | $107.30 | 66,317 | — | — |
| 2017-11-27 | $78.72 | $111.55 | 80,517 | — | — |
| 2017-11-24 | $71.28 | $101.01 | 25,667 | — | — |
| 2017-11-22 | $70.44 | $99.82 | 36,500 | — | — |
| 2017-11-21 | $66.48 | $94.20 | 60,317 | — | — |
| 2017-11-20 | $65.64 | $93.01 | 33,083 | — | — |
| 2017-11-17 | $62.28 | $88.25 | 26,400 | — | — |
| 2017-11-16 | $63.72 | $90.29 | 40,692 | — | — |
| 2017-11-15 | $60.24 | $85.36 | 47,517 | — | — |
| 2017-11-14 | $57.00 | $80.77 | 37,683 | — | — |
| 2017-11-13 | $54.72 | $77.54 | 37,867 | — | — |
| 2017-11-10 | $51.60 | $73.12 | 21,608 | — | — |
| 2017-11-09 | $50.76 | $71.93 | 19,100 | — | — |
| 2017-11-08 | $51.96 | $73.63 | 18,025 | — | — |
| 2017-11-07 | $50.76 | $71.93 | 12,833 | — | — |
| 2017-11-06 | $51.84 | $73.46 | 13,942 | — | — |
| 2017-11-03 | $49.32 | $69.89 | 29,925 | — | — |
| 2017-11-02 | $50.88 | $72.10 | 15,742 | — | — |
| 2017-11-01 | $50.88 | $72.10 | 51,017 | — | — |
| 2017-10-31 | $52.20 | $73.97 | 41,367 | — | — |
| 2017-10-30 | $49.08 | $69.55 | 40,042 | — | — |
| 2017-10-27 | $48.00 | $68.02 | 33,558 | — | — |
| 2017-10-26 | $47.76 | $67.68 | 29,450 | — | — |
| 2017-10-25 | $43.92 | $62.24 | 26,575 | — | — |
| 2017-10-24 | $43.68 | $61.90 | 31,667 | — | — |
| 2017-10-23 | $41.16 | $58.32 | 28,858 | — | — |
| 2017-10-20 | $40.32 | $57.13 | 27,225 | — | — |
| 2017-10-19 | $37.80 | $53.56 | 17,117 | — | — |
| 2017-10-18 | $37.20 | $52.71 | 11,850 | — | — |
| 2017-10-17 | $37.56 | $53.22 | 42,792 | — | — |
| 2017-10-16 | $36.96 | $52.37 | 13,200 | — | — |
| 2017-10-13 | $35.16 | $49.82 | 8,292 | — | — |
| 2017-10-12 | $34.32 | $48.63 | 13,200 | — | — |
| 2017-10-11 | $34.44 | $48.80 | 32,600 | — | — |
| 2017-10-10 | $31.56 | $44.72 | 4,675 | — | — |
| 2017-10-09 | $32.52 | $46.08 | 3,200 | — | — |
| 2017-10-06 | $32.76 | $46.42 | 10,858 | — | — |
| 2017-10-05 | $31.68 | $44.89 | 10,150 | — | — |
| 2017-10-04 | $30.60 | $43.36 | 5,275 | — | — |
| 2017-10-03 | $31.80 | $45.06 | 11,900 | — | — |
| 2017-10-02 | $32.04 | $45.40 | 15,983 | — | — |
| 2017-09-29 | $29.16 | $41.32 | 4,750 | — | — |
| 2017-09-28 | $30.36 | $43.02 | 3,933 | — | — |
| 2017-09-27 | $30.24 | $42.85 | 10,817 | — | — |
| 2017-09-26 | $28.92 | $40.98 | 2,067 | — | — |
| 2017-09-25 | $29.28 | $41.49 | 7,817 | — | — |
| 2017-09-22 | $29.28 | $41.49 | 6,492 | — | — |
| 2017-09-21 | $28.44 | $40.30 | 1,608 | — | — |
| 2017-09-20 | $28.56 | $40.47 | 6,625 | — | — |
| 2017-09-19 | $30.24 | $42.85 | 17,317 | — | — |
| 2017-09-18 | $28.68 | $40.64 | 7,667 | — | — |
| 2017-09-15 | $27.24 | $38.60 | 9,592 | — | — |
| 2017-09-14 | $27.60 | $39.11 | 4,100 | — | — |
| 2017-09-13 | $28.32 | $40.13 | 4,125 | — | — |
| 2017-09-12 | $28.08 | $39.79 | 6,233 | — | — |
| 2017-09-11 | $27.96 | $39.62 | 4,617 | — | — |
| 2017-09-08 | $27.24 | $38.60 | 5,675 | — | — |
| 2017-09-07 | $27.24 | $38.60 | 2,725 | — | — |
| 2017-09-06 | $27.48 | $38.94 | 6,583 | — | — |
| 2017-09-05 | $28.44 | $40.30 | 17,417 | — | — |
| 2017-09-01 | $28.20 | $39.96 | 10,008 | — | — |
| 2017-08-31 | $26.16 | $37.07 | 5,850 | — | — |
| 2017-08-30 | $26.04 | $36.56 | 2,783 | — | — |
| 2017-08-29 | $26.16 | $36.73 | 5,133 | — | — |
| 2017-08-28 | $26.64 | $37.40 | 5,042 | — | — |
| 2017-08-25 | $26.64 | $37.40 | 2,167 | — | — |
| 2017-08-24 | $27.00 | $37.91 | 4,025 | — | — |
| 2017-08-23 | $27.12 | $38.08 | 3,083 | — | — |
| 2017-08-22 | $27.60 | $38.75 | 2,258 | — | — |
| 2017-08-21 | $26.64 | $37.40 | 3,083 | — | — |
| 2017-08-18 | $26.64 | $37.40 | 4,817 | — | — |
| 2017-08-17 | $27.00 | $37.91 | 4,558 | — | — |
| 2017-08-16 | $27.72 | $38.92 | 7,775 | — | — |
| 2017-08-15 | $29.16 | $40.94 | 8,017 | — | — |
| 2017-08-14 | $30.84 | $43.30 | 3,767 | — | — |
| 2017-08-11 | $30.96 | $43.47 | 8,333 | — | — |
| 2017-08-10 | $30.36 | $42.62 | 5,267 | — | — |
| 2017-08-09 | $31.20 | $43.80 | 9,708 | — | — |
| 2017-08-08 | $34.32 | $48.18 | 12,617 | — | — |
| 2017-08-07 | $34.32 | $48.18 | 6,725 | — | — |
| 2017-08-04 | $35.40 | $49.70 | 20,667 | — | — |
| 2017-08-03 | $36.72 | $51.55 | 3,250 | — | — |
| 2017-08-02 | $37.80 | $53.07 | 2,983 | — | — |
| 2017-08-01 | $38.28 | $53.74 | 6,067 | — | — |
| 2017-07-31 | $38.52 | $54.08 | 6,592 | — | — |
| 2017-07-28 | $37.80 | $53.07 | 8,417 | — | — |
| 2017-07-27 | $37.92 | $53.24 | 2,483 | — | — |
| 2017-07-26 | $38.64 | $54.25 | 2,425 | — | — |
| 2017-07-25 | $39.36 | $55.26 | 5,867 | — | — |
| 2017-07-24 | $38.16 | $53.58 | 4,025 | — | — |
| 2017-07-21 | $37.68 | $52.90 | 6,392 | — | — |
| 2017-07-20 | $37.80 | $53.07 | 2,492 | — | — |
| 2017-07-19 | $37.80 | $53.07 | 6,200 | — | — |
| 2017-07-18 | $37.56 | $52.73 | 5,542 | — | — |
| 2017-07-17 | $38.28 | $53.74 | 4,400 | — | — |
| 2017-07-14 | $38.64 | $54.25 | 7,742 | — | — |
| 2017-07-13 | $38.64 | $54.25 | 2,525 | — | — |
| 2017-07-12 | $39.36 | $55.26 | 4,408 | — | — |
| 2017-07-11 | $39.60 | $55.60 | 10,092 | — | — |
| 2017-07-10 | $39.24 | $55.09 | 14,200 | — | — |
| 2017-07-07 | $37.32 | $52.40 | 8,500 | — | — |
| 2017-07-06 | $36.48 | $51.22 | 8,133 | — | — |
| 2017-07-05 | $36.12 | $50.71 | 8,258 | — | — |
| 2017-07-03 | $36.48 | $51.22 | 2,917 | — | — |
| 2017-06-30 | $35.76 | $50.21 | 7,208 | — | — |
| 2017-06-29 | $35.88 | $50.37 | 13,042 | — | — |
| 2017-06-28 | $36.84 | $51.72 | 13,150 | — | — |
| 2017-06-27 | $36.48 | $51.22 | 11,842 | — | — |
| 2017-06-26 | $36.96 | $51.89 | 19,750 | — | — |
| 2017-06-23 | $39.60 | $55.60 | 25,725 | — | — |
| 2017-06-22 | $37.80 | $53.07 | 11,217 | — | — |
| 2017-06-21 | $36.48 | $51.22 | 21,433 | — | — |
| 2017-06-20 | $37.80 | $53.07 | 6,333 | — | — |
| 2017-06-19 | $39.60 | $55.60 | 6,283 | — | — |
| 2017-06-16 | $39.36 | $55.26 | 12,783 | — | — |
| 2017-06-15 | $40.44 | $56.78 | 10,200 | — | — |
| 2017-06-14 | $40.92 | $57.45 | 10,300 | — | — |
| 2017-06-13 | $41.16 | $57.79 | 12,333 | — | — |
| 2017-06-12 | $40.80 | $57.28 | 25,533 | — | — |
| 2017-06-09 | $39.96 | $56.10 | 8,417 | — | — |
| 2017-06-08 | $39.96 | $56.10 | 16,283 | — | — |
| 2017-06-07 | $39.48 | $55.43 | 21,542 | — | — |
| 2017-06-06 | $39.36 | $55.26 | 14,892 | — | — |
| 2017-06-05 | $40.80 | $57.28 | 7,925 | — | — |
| 2017-06-02 | $40.68 | $57.11 | 15,483 | — | — |
| 2017-06-01 | $40.44 | $56.44 | 9,375 | — | — |
| 2017-05-31 | $40.92 | $57.11 | 10,742 | — | — |
| 2017-05-30 | $41.28 | $57.61 | 15,750 | — | — |
| 2017-05-26 | $41.16 | $57.44 | 15,858 | — | — |
| 2017-05-25 | $40.44 | $56.44 | 16,550 | — | — |
| 2017-05-24 | $40.68 | $56.77 | 19,258 | — | — |
| 2017-05-23 | $41.64 | $58.11 | 11,558 | — | — |
| 2017-05-22 | $41.52 | $57.95 | 13,083 | — | — |
| 2017-05-19 | $41.52 | $57.95 | 14,275 | — | — |
| 2017-05-18 | $40.92 | $57.11 | 9,233 | — | — |
| 2017-05-17 | $41.40 | $57.78 | 16,600 | — | — |
| 2017-05-16 | $42.60 | $59.45 | 19,192 | — | — |
| 2017-05-15 | $42.00 | $58.62 | 35,908 | — | — |
| 2017-05-12 | $43.80 | $61.13 | 54,567 | — | — |
| 2017-05-11 | $40.68 | $56.77 | 6,575 | — | — |
| 2017-05-10 | $39.72 | $55.43 | 18,992 | — | — |
| 2017-05-09 | $41.64 | $58.11 | 13,783 | — | — |
| 2017-05-08 | $41.04 | $57.28 | 4,058 | — | — |
| 2017-05-05 | $41.04 | $57.28 | 6,158 | — | — |
| 2017-05-04 | $38.76 | $54.09 | 3,733 | — | — |
| 2017-05-03 | $39.36 | $54.93 | 3,900 | — | — |
| 2017-05-02 | $40.08 | $55.94 | 2,150 | — | — |
| 2017-05-01 | $41.16 | $57.44 | 4,633 | — | — |
| 2017-04-28 | $39.84 | $55.60 | 4,375 | — | — |
| 2017-04-27 | $41.16 | $57.44 | 6,900 | — | — |
| 2017-04-26 | $42.48 | $59.29 | 9,508 | — | — |
| 2017-04-25 | $42.12 | $58.78 | 27,417 | — | — |
| 2017-04-24 | $40.68 | $56.77 | 11,183 | — | — |
| 2017-04-21 | $39.72 | $55.43 | 8,108 | — | — |
| 2017-04-20 | $39.48 | $55.10 | 6,400 | — | — |
| 2017-04-19 | $39.12 | $54.60 | 6,250 | — | — |
| 2017-04-18 | $38.64 | $53.93 | 6,167 | — | — |
| 2017-04-17 | $38.04 | $53.09 | 5,492 | — | — |
| 2017-04-13 | $36.00 | $50.24 | 4,875 | — | — |
| 2017-04-12 | $37.44 | $52.25 | 3,350 | — | — |
| 2017-04-11 | $39.48 | $55.10 | 6,500 | — | — |
| 2017-04-10 | $39.36 | $54.93 | 6,408 | — | — |
| 2017-04-07 | $38.28 | $53.42 | 3,358 | — | — |
| 2017-04-06 | $38.16 | $53.26 | 6,058 | — | — |
| 2017-04-05 | $36.84 | $51.42 | 3,575 | — | — |
| 2017-04-04 | $38.64 | $53.93 | 2,667 | — | — |
| 2017-04-03 | $38.04 | $53.09 | 13,200 | — | — |
| 2017-03-31 | $39.36 | $54.93 | 8,783 | — | — |
| 2017-03-30 | $39.24 | $54.76 | 14,208 | — | — |
| 2017-03-29 | $39.36 | $54.93 | 10,908 | — | — |
| 2017-03-28 | $39.24 | $54.76 | 6,908 | — | — |
| 2017-03-27 | $39.12 | $54.60 | 3,467 | — | — |
| 2017-03-24 | $40.08 | $55.94 | 4,367 | — | — |
| 2017-03-23 | $39.84 | $55.60 | 6,400 | — | — |
| 2017-03-22 | $39.48 | $55.10 | 4,083 | — | — |
| 2017-03-21 | $39.60 | $55.27 | 8,308 | — | — |
| 2017-03-20 | $41.40 | $57.78 | 9,125 | — | — |
| 2017-03-17 | $40.80 | $56.94 | 12,200 | — | — |
| 2017-03-16 | $41.16 | $57.44 | 10,283 | — | — |
| 2017-03-15 | $40.68 | $56.77 | 6,675 | — | — |
| 2017-03-14 | $40.80 | $56.94 | 10,617 | — | — |
| 2017-03-13 | $40.56 | $56.61 | 21,192 | — | — |
| 2017-03-10 | $37.32 | $52.08 | 2,408 | — | — |
| 2017-03-09 | $37.92 | $52.92 | 4,842 | — | — |
| 2017-03-08 | $37.32 | $51.75 | 3,517 | — | — |
| 2017-03-07 | $39.84 | $55.24 | 9,242 | — | — |
| 2017-03-06 | $39.00 | $54.08 | 2,917 | — | — |
| 2017-03-03 | $39.24 | $54.41 | 2,775 | — | — |
| 2017-03-02 | $39.24 | $54.41 | 5,942 | — | — |
| 2017-03-01 | $40.68 | $56.41 | 3,642 | — | — |
| 2017-02-28 | $39.96 | $55.41 | 8,017 | — | — |
| 2017-02-27 | $39.48 | $54.75 | 4,200 | — | — |
| 2017-02-24 | $39.36 | $54.58 | 2,575 | — | — |
| 2017-02-23 | $39.60 | $54.91 | 19,183 | — | — |
| 2017-02-22 | $44.88 | $62.23 | 13,133 | — | — |
| 2017-02-21 | $44.40 | $61.57 | 33,192 | — | — |
| 2017-02-17 | $40.56 | $56.24 | 17,350 | — | — |
| 2017-02-16 | $40.20 | $55.74 | 9,467 | — | — |
| 2017-02-15 | $39.72 | $55.08 | 3,267 | — | — |
| 2017-02-14 | $39.48 | $54.75 | 6,467 | — | — |
| 2017-02-13 | $39.24 | $54.41 | 5,692 | — | — |
| 2017-02-10 | $38.76 | $53.75 | 5,533 | — | — |
| 2017-02-09 | $38.04 | $52.75 | 5,292 | — | — |
| 2017-02-08 | $36.12 | $50.09 | 5,433 | — | — |
| 2017-02-07 | $36.48 | $50.59 | 5,217 | — | — |
| 2017-02-06 | $36.84 | $51.08 | 3,742 | — | — |
| 2017-02-03 | $39.00 | $54.08 | 3,667 | — | — |
| 2017-02-02 | $39.00 | $54.08 | 2,900 | — | — |
| 2017-02-01 | $39.48 | $54.75 | 4,317 | — | — |
| 2017-01-31 | $37.32 | $51.75 | 11,650 | — | — |
| 2017-01-30 | $39.24 | $54.41 | 4,483 | — | — |
| 2017-01-27 | $42.24 | $58.57 | 4,867 | — | — |
| 2017-01-26 | $40.92 | $56.74 | 2,625 | — | — |
| 2017-01-25 | $41.64 | $57.74 | 3,225 | — | — |
| 2017-01-24 | $41.64 | $57.74 | 6,217 | — | — |
| 2017-01-23 | $38.88 | $53.91 | 8,292 | — | — |
| 2017-01-20 | $40.68 | $56.41 | 6,175 | — | — |
| 2017-01-19 | $41.04 | $56.91 | 6,775 | — | — |
| 2017-01-18 | $42.36 | $58.74 | 3,225 | — | — |
| 2017-01-17 | $42.72 | $59.24 | 4,133 | — | — |
| 2017-01-13 | $44.64 | $61.90 | 3,217 | — | — |
| 2017-01-12 | $44.76 | $62.07 | 3,625 | — | — |
| 2017-01-11 | $46.44 | $64.40 | 5,133 | — | — |
| 2017-01-10 | $45.12 | $62.57 | 4,408 | — | — |
| 2017-01-09 | $44.40 | $61.57 | 5,000 | — | — |
| 2017-01-06 | $46.20 | $64.06 | 9,292 | — | — |
| 2017-01-05 | $46.56 | $64.56 | 8,183 | — | — |
| 2017-01-04 | $48.36 | $67.06 | 34,225 | — | — |
| 2017-01-03 | $42.60 | $59.07 | 6,433 | — | — |